Cosmos GBP (ATOM-GBP)
CCC - CoinMarketCap. Currency in GBP
Add to watchlist
As of 02:58PM UTC. Market open.
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jul 2024 | 4.7946 | 4.9375 | 4.7687 | 4.9060 | 4.9060 | 65,948,452 |
| 26 Jul 2024 | 4.6689 | 4.6837 | 4.4401 | 4.6066 | 4.6066 | 102,419,310 |
| 25 Jul 2024 | 4.7856 | 4.8806 | 4.6448 | 4.6689 | 4.6689 | 70,687,770 |
| 24 Jul 2024 | 4.8478 | 4.8887 | 4.7213 | 4.7855 | 4.7855 | 92,472,121 |
| 23 Jul 2024 | 5.0577 | 5.0845 | 4.8318 | 4.8478 | 4.8478 | 182,922,543 |
| 22 Jul 2024 | 5.0537 | 5.0674 | 4.8366 | 5.0577 | 5.0577 | 82,125,702 |
| 21 Jul 2024 | 5.0401 | 5.0994 | 4.9901 | 5.0538 | 5.0538 | 64,824,238 |
| 20 Jul 2024 | 4.8733 | 5.0786 | 4.8034 | 5.0401 | 5.0401 | 92,562,613 |
| 19 Jul 2024 | 4.9874 | 5.0539 | 4.8292 | 4.8731 | 4.8731 | 83,719,090 |
| 18 Jul 2024 | 5.0961 | 5.2154 | 4.9896 | 4.9891 | 4.9891 | 92,788,693 |
| 17 Jul 2024 | 5.0178 | 5.1242 | 4.8396 | 5.0959 | 5.0959 | 117,206,805 |
| 16 Jul 2024 | 4.8020 | 5.0179 | 4.8014 | 5.0179 | 5.0179 | 87,185,978 |
| 15 Jul 2024 | 4.7860 | 4.8320 | 4.8082 | 4.8017 | 4.8017 | 61,561,209 |
| 14 Jul 2024 | 4.7408 | 4.8271 | 4.7216 | 4.7862 | 4.7862 | 56,145,053 |
| 13 Jul 2024 | 4.5963 | 4.7411 | 4.5501 | 4.7411 | 4.7411 | 76,176,769 |
| 12 Jul 2024 | 4.6953 | 4.7615 | 4.5923 | 4.5963 | 4.5963 | 78,569,635 |
| 11 Jul 2024 | 4.6418 | 4.7474 | 4.5783 | 4.6952 | 4.6952 | 71,760,728 |
| 10 Jul 2024 | 4.5464 | 4.6680 | 4.5196 | 4.6415 | 4.6415 | 101,049,887 |
| 09 Jul 2024 | 4.5208 | 4.8514 | 4.3791 | 4.5470 | 4.5470 | 142,214,366 |
| 08 Jul 2024 | 4.7448 | 4.7590 | 4.5073 | 4.5207 | 4.5207 | 89,163,236 |
| 07 Jul 2024 | 4.4547 | 4.8004 | 4.4437 | 4.7449 | 4.7449 | 93,666,480 |
| 06 Jul 2024 | 4.6953 | 4.6974 | 4.0206 | 4.4547 | 4.4547 | 297,023,748 |
| 05 Jul 2024 | 4.9986 | 5.0086 | 4.6948 | 4.6966 | 4.6966 | 188,793,970 |
| 04 Jul 2024 | 5.3577 | 5.3958 | 4.9289 | 4.9990 | 4.9990 | 141,745,393 |
| 03 Jul 2024 | 5.3848 | 5.4810 | 5.3654 | 5.3574 | 5.3574 | 81,919,689 |
| 02 Jul 2024 | 5.3135 | 5.4054 | 5.2836 | 5.3851 | 5.3851 | 72,611,105 |
| 01 Jul 2024 | 5.2136 | 5.3216 | 5.1805 | 5.3136 | 5.3136 | 64,235,099 |
| 30 Jun 2024 | 5.3083 | 5.4317 | 5.2093 | 5.2133 | 5.2133 | 62,765,257 |
| 29 Jun 2024 | 5.4983 | 5.5375 | 5.3080 | 5.3082 | 5.3082 | 77,535,671 |
| 28 Jun 2024 | 5.3793 | 5.6129 | 5.3206 | 5.4979 | 5.4979 | 80,695,310 |
| 27 Jun 2024 | 5.4749 | 5.4972 | 5.3426 | 5.3793 | 5.3793 | 73,745,379 |
| 26 Jun 2024 | 5.3873 | 5.5533 | 5.3845 | 5.4749 | 5.4749 | 84,694,244 |
| 25 Jun 2024 | 5.2964 | 5.3942 | 5.1058 | 5.3872 | 5.3872 | 133,501,170 |
| 24 Jun 2024 | 5.3274 | 5.3991 | 5.2575 | 5.2966 | 5.2966 | 61,004,920 |
| 23 Jun 2024 | 5.3640 | 5.3766 | 5.3086 | 5.3275 | 5.3275 | 53,087,859 |
| 22 Jun 2024 | 5.3998 | 5.4713 | 5.3501 | 5.3644 | 5.3644 | 85,789,808 |
| 21 Jun 2024 | 5.4135 | 5.5889 | 5.3912 | 5.3998 | 5.3998 | 96,408,904 |
| 20 Jun 2024 | 5.2700 | 5.4627 | 5.2307 | 5.4135 | 5.4135 | 91,185,498 |
| 19 Jun 2024 | 5.5038 | 5.5148 | 4.9745 | 5.2716 | 5.2716 | 186,607,369 |
| 18 Jun 2024 | 5.6902 | 5.7038 | 5.3667 | 5.5038 | 5.5038 | 103,196,428 |
| 17 Jun 2024 | 5.6365 | 5.7075 | 5.5748 | 5.6902 | 5.6902 | 51,740,437 |
| 16 Jun 2024 | 5.6131 | 5.6849 | 5.6018 | 5.6366 | 5.6366 | 62,424,602 |
| 15 Jun 2024 | 5.8300 | 5.8839 | 5.5062 | 5.6135 | 5.6135 | 111,553,126 |
| 14 Jun 2024 | 6.0766 | 6.0875 | 5.7837 | 5.8299 | 5.8299 | 94,811,815 |
| 13 Jun 2024 | 5.9029 | 6.1538 | 5.8259 | 6.0766 | 6.0766 | 109,057,952 |
| 12 Jun 2024 | 6.1712 | 6.1713 | 5.8229 | 5.9029 | 5.9029 | 154,778,397 |
| 11 Jun 2024 | 6.1924 | 6.2277 | 6.0773 | 6.1712 | 6.1712 | 132,077,998 |
| 10 Jun 2024 | 6.0961 | 6.2422 | 6.0750 | 6.1924 | 6.1924 | 127,240,371 |
| 09 Jun 2024 | 6.3627 | 6.3698 | 6.0702 | 6.0964 | 6.0964 | 103,219,458 |
| 08 Jun 2024 | 6.7365 | 6.8319 | 6.0118 | 6.3630 | 6.3630 | 164,366,576 |
| 07 Jun 2024 | 6.7947 | 6.8727 | 6.7028 | 6.7366 | 6.7366 | 87,331,951 |
| 06 Jun 2024 | 6.6823 | 6.8264 | 6.6533 | 6.7944 | 6.7944 | 79,047,548 |
| 05 Jun 2024 | 6.5080 | 6.6776 | 6.5039 | 6.6823 | 6.6823 | 74,920,383 |
| 04 Jun 2024 | 6.5044 | 6.6613 | 6.4721 | 6.5080 | 6.5080 | 79,023,512 |
| 03 Jun 2024 | 6.5353 | 6.5852 | 6.4274 | 6.5044 | 6.5044 | 64,191,930 |
| 02 Jun 2024 | 6.5214 | 6.5659 | 6.4843 | 6.5353 | 6.5353 | 50,305,646 |
| 01 Jun 2024 | 6.7137 | 6.7137 | 6.4828 | 6.5214 | 6.5214 | 78,733,114 |
| 31 May 2024 | 6.7935 | 6.8604 | 6.6187 | 6.7137 | 6.7137 | 92,340,673 |
| 30 May 2024 | 6.8344 | 6.9698 | 6.7903 | 6.7935 | 6.7935 | 123,598,510 |
| 29 May 2024 | 6.8033 | 6.9137 | 6.6245 | 6.8344 | 6.8344 | 124,853,430 |
| 28 May 2024 | 6.5981 | 6.8239 | 6.5863 | 6.8033 | 6.8033 | 88,572,320 |
| 27 May 2024 | 6.6640 | 6.6756 | 6.5319 | 6.5981 | 6.5981 | 64,682,528 |
| 26 May 2024 | 6.6348 | 6.7003 | 6.6130 | 6.6640 | 6.6640 | 58,039,163 |
| 25 May 2024 | 6.5808 | 6.6779 | 6.4669 | 6.6348 | 6.6348 | 90,360,675 |
| 24 May 2024 | 6.7259 | 6.7732 | 6.3440 | 6.5808 | 6.5808 | 166,049,572 |
| 23 May 2024 | 6.9099 | 6.9348 | 6.6584 | 6.7259 | 6.7259 | 119,948,836 |
| 22 May 2024 | 7.0196 | 7.1042 | 6.8619 | 6.9099 | 6.9099 | 152,732,143 |
| 21 May 2024 | 6.4607 | 7.0465 | 6.4002 | 7.0199 | 7.0199 | 147,354,082 |
| 20 May 2024 | 6.7709 | 6.7736 | 6.4427 | 6.4607 | 6.4607 | 67,924,221 |
| 19 May 2024 | 6.8172 | 6.8689 | 6.7467 | 6.7709 | 6.7709 | 74,845,386 |
| 18 May 2024 | 6.7323 | 6.9025 | 6.6811 | 6.8172 | 6.8172 | 112,424,293 |
| 17 May 2024 | 6.6575 | 6.7331 | 6.5381 | 6.7323 | 6.7323 | 114,488,257 |
| 16 May 2024 | 6.4578 | 6.7248 | 6.3445 | 6.6574 | 6.6574 | 124,333,713 |
| 15 May 2024 | 6.6853 | 6.7219 | 6.4512 | 6.4578 | 6.4578 | 93,838,708 |
| 14 May 2024 | 6.7717 | 6.9128 | 6.6066 | 6.6853 | 6.6853 | 87,434,760 |
| 13 May 2024 | 6.7876 | 6.9399 | 6.7668 | 6.7717 | 6.7717 | 48,520,176 |
| 12 May 2024 | 6.9033 | 6.9855 | 6.7828 | 6.7876 | 6.7876 | 61,902,254 |
| 11 May 2024 | 7.2838 | 7.3114 | 6.8890 | 6.9033 | 6.9033 | 93,559,799 |
| 10 May 2024 | 7.2740 | 7.4340 | 7.1120 | 7.2837 | 7.2837 | 103,962,145 |
| 09 May 2024 | 7.1522 | 7.4611 | 7.1062 | 7.2737 | 7.2737 | 122,298,687 |
| 08 May 2024 | 7.3272 | 7.4782 | 7.1513 | 7.1522 | 7.1522 | 111,496,295 |
| 07 May 2024 | 7.4448 | 7.5540 | 7.3113 | 7.3272 | 7.3272 | 134,223,019 |
| 06 May 2024 | 6.9292 | 7.4901 | 6.8791 | 7.4448 | 7.4448 | 106,439,839 |
| 05 May 2024 | 6.9874 | 7.0413 | 6.9123 | 6.9292 | 6.9292 | 71,719,780 |
| 04 May 2024 | 6.8992 | 7.1046 | 6.8136 | 6.9874 | 6.9874 | 96,395,350 |
| 03 May 2024 | 6.9745 | 7.2262 | 6.8564 | 6.8992 | 6.8992 | 156,561,734 |
| 02 May 2024 | 6.7796 | 7.0040 | 6.4658 | 6.9744 | 6.9744 | 299,074,115 |
| 01 May 2024 | 6.4931 | 6.8440 | 6.1366 | 6.7796 | 6.7796 | 174,627,949 |
| 30 Apr 2024 | 6.5551 | 6.5888 | 6.3362 | 6.4931 | 6.4931 | 95,968,967 |
| 29 Apr 2024 | 6.7184 | 6.8148 | 6.5366 | 6.5548 | 6.5548 | 67,797,454 |
| 28 Apr 2024 | 6.6422 | 6.7772 | 6.4581 | 6.7184 | 6.7184 | 90,073,399 |
| 27 Apr 2024 | 6.6511 | 6.7190 | 6.5138 | 6.6422 | 6.6422 | 90,078,446 |
| 26 Apr 2024 | 6.7442 | 6.8137 | 6.5913 | 6.6511 | 6.6511 | 113,172,600 |
| 25 Apr 2024 | 6.9878 | 7.1379 | 6.6833 | 6.7442 | 6.7442 | 137,875,983 |
| 24 Apr 2024 | 7.2237 | 7.4324 | 6.9699 | 6.9878 | 6.9878 | 186,725,375 |
| 23 Apr 2024 | 7.0626 | 7.2982 | 7.0233 | 7.2237 | 7.2237 | 147,370,451 |
| 22 Apr 2024 | 7.0142 | 7.1192 | 6.8885 | 7.0626 | 7.0626 | 94,182,054 |
| 21 Apr 2024 | 6.5991 | 7.0277 | 6.5598 | 7.0144 | 7.0144 | 88,097,362 |
| 20 Apr 2024 | 6.5987 | 6.7223 | 6.1634 | 6.5991 | 6.5991 | 165,148,396 |
| 19 Apr 2024 | 6.4573 | 6.6694 | 6.3392 | 6.5987 | 6.5987 | 122,276,260 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.